Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	45.52	46.77	44.93	45.18	49,115	-0.69(-1.50%)
May 27, 2022	44.99	46.09	44.99	45.87	25,871	+0.91(+2.02%)
May 26, 2022	44.39	45.54	44.02	44.96	27,653	+0.93(+2.11%)
May 25, 2022	42.66	44.07	42.66	44.03	39,056	+1.04(+2.42%)
May 24, 2022	42.71	43.13	41.71	42.99	50,523	+0.27(+0.63%)
May 23, 2022	42.34	43.29	41.65	42.72	43,704	+0.81(+1.93%)
May 20, 2022	43.72	43.92	40.77	41.91	77,465	-1.59(-3.66%)
May 19, 2022	44.34	44.34	42.40	43.50	48,405	-0.74(-1.67%)
May 18, 2022	45.32	45.48	44.07	44.24	80,054	-1.33(-2.92%)
May 17, 2022	44.93	45.63	44.61	45.57	45,687	+0.83(+1.86%)
May 16, 2022	44.79	45.23	44.10	44.74	32,791	-0.10(-0.22%)
May 13, 2022	44.47	45.23	44.25	44.84	41,415	+0.49(+1.10%)
May 12, 2022	42.79	44.56	42.79	44.35	47,534	+1.65(+3.86%)
May 11, 2022	43.88	44.23	42.47	42.70	43,393	-0.95(-2.18%)
May 10, 2022	45.07	45.07	42.99	43.65	34,383	-1.24(-2.76%)
May 09, 2022	42.48	45.33	42.48	44.89	51,478	+2.20(+5.15%)
May 06, 2022	43.45	43.45	41.96	42.69	50,742	-0.99(-2.27%)
May 05, 2022	43.31	44.00	42.24	43.68	48,683	-0.20(-0.46%)
May 04, 2022	44.00	44.23	43.16	43.88	36,367	+0.51(+1.18%)
May 03, 2022	43.66	43.87	42.96	43.37	33,749	-0.51(-1.16%)
May 02, 2022	44.06	44.70	43.17	43.88	33,575	+0.09(+0.21%)
Apr 29, 2022	44.58	44.81	43.71	43.79	35,428	-0.65(-1.46%)
Apr 28, 2022	44.41	44.84	44.10	44.44	55,212	-0.01(-0.02%)
Apr 27, 2022	44.48	44.84	43.90	44.45	44,052	+0.20(+0.45%)
Apr 26, 2022	45.15	45.56	44.25	44.25	34,218	-1.30(-2.85%)
Apr 25, 2022	44.67	45.74	43.72	45.55	40,089	+0.95(+2.13%)
Apr 22, 2022	45.00	45.36	44.57	44.60	23,612	-0.54(-1.20%)
Apr 21, 2022	45.70	45.74	44.99	45.14	29,016	-0.28(-0.62%)
Apr 20, 2022	45.65	46.52	45.31	45.42	35,289	+0.18(+0.40%)
Apr 19, 2022	44.63	45.40	44.63	45.24	36,331	+0.72(+1.62%)
Apr 18, 2022	45.29	45.29	44.26	44.52	26,278	-0.77(-1.70%)
Apr 14, 2022	44.86	46.10	44.86	45.29	36,728	+0.61(+1.37%)
Apr 13, 2022	44.82	45.26	44.20	44.68	41,113	-0.25(-0.56%)
Apr 12, 2022	44.41	45.43	44.41	44.93	34,082	+0.94(+2.14%)
Apr 11, 2022	43.83	44.64	43.68	43.99	27,870	-0.08(-0.18%)
Apr 08, 2022	44.57	45.00	44.03	44.07	37,983	-0.69(-1.54%)
Apr 07, 2022	44.29	45.00	44.17	44.76	30,507	+0.30(+0.67%)
Apr 06, 2022	44.18	45.14	44.18	44.46	60,617	-0.05(-0.11%)
Apr 05, 2022	45.44	45.65	44.50	44.51	33,185	-0.76(-1.68%)
Apr 04, 2022	44.79	45.35	44.20	45.27	34,304	+0.29(+0.64%)
Apr 01, 2022	44.22	45.16	43.49	44.98	50,690	+1.02(+2.32%)
Mar 31, 2022	44.89	44.89	43.93	43.96	33,085	-0.94(-2.09%)
Mar 30, 2022	45.52	45.67	44.81	44.90	17,769	-0.61(-1.34%)
Mar 29, 2022	44.88	45.91	44.88	45.51	37,675	+1.04(+2.34%)
Mar 28, 2022	44.83	45.00	43.96	44.47	22,963	-0.36(-0.80%)
Mar 25, 2022	44.56	45.37	44.56	44.83	19,705	+0.15(+0.34%)
Mar 24, 2022	45.08	45.08	44.01	44.68	16,087	+0.11(+0.25%)
Mar 23, 2022	45.33	45.53	44.57	44.57	34,146	-1.19(-2.60%)
Mar 22, 2022	46.01	46.56	45.45	45.76	26,865	-0.41(-0.89%)
Mar 21, 2022	47.08	47.79	45.93	46.17	27,437	-0.55(-1.18%)
Mar 18, 2022	46.24	47.02	45.85	46.72	107,717	+0.37(+0.80%)
Mar 17, 2022	45.17	46.42	45.02	46.35	25,621	+0.98(+2.16%)
Mar 16, 2022	44.85	45.38	44.71	45.37	39,711	+0.53(+1.18%)
Mar 15, 2022	44.41	44.90	44.23	44.84	23,651	+0.83(+1.89%)
Mar 14, 2022	44.49	44.49	43.59	44.01	36,396	+0.28(+0.64%)
Mar 11, 2022	44.52	44.93	43.49	43.73	24,106	-0.84(-1.88%)
Mar 10, 2022	45.13	45.48	43.91	44.57	25,164	-0.94(-2.07%)
Mar 09, 2022	45.65	46.13	45.42	45.51	23,737	+0.49(+1.09%)
Mar 08, 2022	47.17	47.24	44.98	45.02	38,382	-2.07(-4.40%)
Mar 07, 2022	47.24	47.53	46.77	47.09	32,609	+0.00(+0.00%)
Mar 04, 2022	46.64	47.25	46.21	47.09	49,581	+0.04(+0.09%)
Mar 03, 2022	47.72	47.90	46.79	47.05	47,480	-0.55(-1.16%)
Mar 02, 2022	46.64	47.84	46.64	47.60	35,947	+1.09(+2.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.